Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 297.41
+3.26 (1.11%)
At close: Sep 17, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 297.50 | 297.90 | 291.45 | 294.15 | 294.15 | -1.55% | 1,681,546 |
| Sep 15, 2026 | 298.03 | 301.97 | 297.75 | 298.79 | 298.79 | 0.01% | 395,914 |
| Sep 14, 2026 | 301.00 | 302.97 | 296.50 | 298.77 | 298.77 | -1.28% | 1,204,191 |
| Sep 11, 2026 | 301.03 | 305.00 | 299.00 | 302.65 | 302.65 | -0.83% | 4,847,380 |
| Sep 10, 2026 | 308.51 | 311.50 | 304.00 | 305.19 | 305.19 | -1.08% | 499,408 |
| Sep 9, 2026 | 311.00 | 311.92 | 307.55 | 308.51 | 308.51 | -0.64% | 304,627 |
| Sep 8, 2026 | 311.85 | 313.49 | 307.01 | 310.49 | 310.49 | -0.41% | 1,116,402 |
| Sep 7, 2026 | 313.50 | 314.00 | 310.88 | 311.77 | 311.77 | -0.61% | 340,023 |
| Sep 4, 2026 | 314.17 | 316.00 | 312.91 | 313.68 | 313.68 | -0.16% | 310,587 |
| Sep 3, 2026 | 312.70 | 317.40 | 312.70 | 314.17 | 314.17 | 0.47% | 876,064 |
| Sep 2, 2026 | 314.99 | 314.99 | 311.20 | 312.70 | 312.70 | -0.96% | 3,360,264 |
| Sep 1, 2026 | 319.00 | 320.00 | 315.00 | 315.72 | 315.72 | -0.73% | 667,279 |
| Aug 31, 2026 | 325.00 | 325.00 | 317.00 | 318.05 | 318.05 | -2.38% | 1,780,414 |
| Aug 28, 2026 | 321.12 | 329.00 | 320.00 | 325.79 | 325.79 | 1.45% | 1,382,100 |
| Aug 27, 2026 | 323.00 | 324.00 | 318.90 | 321.12 | 321.12 | 0.78% | 1,263,476 |
| Aug 25, 2026 | 316.61 | 320.88 | 316.00 | 318.63 | 318.63 | 0.64% | 551,373 |
| Aug 24, 2026 | 317.06 | 319.48 | 315.22 | 316.61 | 316.61 | -0.03% | 839,847 |
| Aug 21, 2026 | 318.99 | 320.89 | 313.30 | 316.72 | 316.72 | -0.13% | 1,027,545 |
| Aug 20, 2026 | 320.36 | 324.00 | 315.75 | 317.14 | 317.14 | -1.01% | 584,457 |
| Aug 19, 2026 | 325.45 | 326.01 | 318.06 | 320.36 | 320.36 | -1.56% | 630,290 |
| Aug 18, 2026 | 327.50 | 331.75 | 325.00 | 325.45 | 325.45 | -0.60% | 1,807,523 |
| Aug 17, 2026 | 337.00 | 337.00 | 326.81 | 327.43 | 327.43 | -2.06% | 1,165,626 |
| Aug 13, 2026 | 330.00 | 336.50 | 330.00 | 334.31 | 334.31 | 0.65% | 1,680,617 |
| Aug 12, 2026 | 331.12 | 343.39 | 331.12 | 338.16 | 332.16 | 1.33% | 5,151,929 |
| Aug 11, 2026 | 324.50 | 336.66 | 323.26 | 333.71 | 327.79 | 2.30% | 4,455,485 |
| Aug 10, 2026 | 325.01 | 327.48 | 321.70 | 326.21 | 320.42 | 0.49% | 1,674,449 |
| Aug 7, 2026 | 325.50 | 325.50 | 322.00 | 324.62 | 318.86 | -0.30% | 1,075,632 |
| Aug 6, 2026 | 324.90 | 326.99 | 320.05 | 325.60 | 319.82 | 1.11% | 4,258,277 |
| Aug 5, 2026 | 311.00 | 325.00 | 309.03 | 322.04 | 316.33 | 4.90% | 10,590,851 |
| Aug 4, 2026 | 310.26 | 312.79 | 305.50 | 306.99 | 301.54 | -0.73% | 4,636,372 |
| Aug 3, 2026 | 307.75 | 310.50 | 306.50 | 309.24 | 303.75 | 1.83% | 5,869,800 |
| Jul 31, 2026 | 304.00 | 305.40 | 302.50 | 303.67 | 298.28 | 0.79% | 433,132 |
| Jul 30, 2026 | 301.01 | 304.00 | 298.72 | 301.30 | 295.95 | -0.64% | 790,541 |
| Jul 29, 2026 | 305.89 | 305.89 | 301.01 | 303.25 | 297.87 | -1.17% | 825,069 |
| Jul 28, 2026 | 309.01 | 309.80 | 305.31 | 306.84 | 301.40 | -0.43% | 1,258,488 |
| Jul 27, 2026 | 300.00 | 309.02 | 298.01 | 308.18 | 302.71 | 5.54% | 2,468,837 |
| Jul 24, 2026 | 294.70 | 295.97 | 290.00 | 292.00 | 286.82 | -1.18% | 962,250 |
| Jul 23, 2026 | 300.00 | 302.00 | 295.00 | 295.49 | 290.25 | -1.44% | 1,013,311 |
| Jul 22, 2026 | 302.00 | 304.90 | 298.26 | 299.82 | 294.50 | -0.84% | 1,036,160 |
| Jul 21, 2026 | 304.21 | 306.99 | 301.82 | 302.35 | 296.99 | -0.02% | 1,120,887 |
| Jul 20, 2026 | 302.00 | 304.31 | 298.50 | 302.42 | 297.05 | -0.65% | 1,259,422 |
| Jul 17, 2026 | 309.95 | 310.00 | 302.52 | 304.39 | 298.99 | -1.57% | 1,129,733 |
| Jul 16, 2026 | 303.80 | 311.55 | 303.35 | 309.26 | 303.77 | 1.96% | 3,474,550 |
| Jul 15, 2026 | 298.67 | 304.90 | 298.30 | 303.32 | 297.94 | 1.77% | 1,718,114 |
| Jul 14, 2026 | 305.56 | 307.44 | 297.01 | 298.04 | 292.75 | -4.15% | 2,264,948 |
| Jul 13, 2026 | 311.79 | 315.00 | 307.99 | 310.93 | 305.41 | -0.91% | 829,063 |
| Jul 10, 2026 | 310.00 | 316.00 | 309.10 | 313.78 | 308.21 | 1.58% | 1,734,514 |
| Jul 9, 2026 | 307.50 | 311.30 | 305.50 | 308.89 | 303.41 | -0.10% | 1,460,624 |
| Jul 8, 2026 | 316.98 | 316.98 | 305.12 | 309.21 | 303.72 | -2.94% | 5,640,262 |
| Jul 7, 2026 | 320.00 | 324.25 | 316.20 | 318.59 | 312.94 | 0.14% | 5,898,513 |